Napier Port Holdings Limited (NZE:NPH)
New Zealand · Delayed Price · Currency is NZD 3.800
0.00 (0.00%)
Jun 22, 2026, 10:49 AM NZST
Napier Port Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3.78 | 3.80 | 3.71 | 3.80 | 3.80 | 1.33% | 140,656 |
| Jun 18, 2026 | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | 1.35% | 75,714 |
| Jun 17, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 0.27% | 20,497 |
| Jun 16, 2026 | 3.68 | 3.69 | 3.62 | 3.69 | 3.69 | -0.27% | 57,965 |
| Jun 15, 2026 | 3.67 | 3.70 | 3.63 | 3.70 | 3.70 | 0.82% | 10,086 |
| Jun 12, 2026 | 3.63 | 3.67 | 3.60 | 3.67 | 3.67 | 1.10% | 168,766 |
| Jun 11, 2026 | 3.66 | 3.66 | 3.61 | 3.63 | 3.63 | -0.55% | 82,393 |
| Jun 10, 2026 | 3.60 | 3.65 | 3.59 | 3.65 | 3.65 | 1.72% | 30,845 |
| Jun 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.59 | - | 390,365 |
| Jun 8, 2026 | 3.63 | 3.65 | 3.63 | 3.65 | 3.59 | - | 16,213 |
| Jun 5, 2026 | 3.65 | 3.70 | 3.65 | 3.65 | 3.59 | -1.08% | 136,111 |
| Jun 4, 2026 | 3.65 | 3.71 | 3.65 | 3.69 | 3.63 | 1.10% | 662,782 |
| Jun 3, 2026 | 3.74 | 3.74 | 3.65 | 3.65 | 3.59 | -1.88% | 5,089 |
| Jun 2, 2026 | 3.68 | 3.73 | 3.68 | 3.72 | 3.66 | 1.09% | 777,729 |
| May 29, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.62 | -2.13% | 14,339 |
| May 28, 2026 | 3.68 | 3.76 | 3.66 | 3.76 | 3.70 | 3.58% | 68,012 |
| May 27, 2026 | 3.60 | 3.64 | 3.60 | 3.63 | 3.57 | 0.28% | 10,302 |
| May 26, 2026 | 3.61 | 3.62 | 3.60 | 3.62 | 3.56 | 0.28% | 15,441 |
| May 25, 2026 | 3.59 | 3.61 | 3.58 | 3.61 | 3.55 | 0.28% | 1,840,286 |
| May 22, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.54 | -1.37% | 14,528 |
| May 21, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.59 | -1.35% | 23,000 |
| May 20, 2026 | 3.59 | 3.70 | 3.59 | 3.70 | 3.64 | 3.06% | 14,502 |
| May 19, 2026 | 3.59 | 3.62 | 3.57 | 3.59 | 3.53 | -1.10% | 42,065 |
| May 18, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.57 | -2.42% | 13,966 |
| May 15, 2026 | 3.68 | 3.72 | 3.64 | 3.72 | 3.66 | 1.09% | 58,737 |
| May 14, 2026 | 3.55 | 3.69 | 3.55 | 3.68 | 3.62 | 2.51% | 20,616 |
| May 13, 2026 | 3.58 | 3.61 | 3.57 | 3.59 | 3.53 | 0.28% | 162,588 |
| May 12, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.52 | -1.10% | 171,291 |
| May 11, 2026 | 3.70 | 3.70 | 3.62 | 3.62 | 3.56 | -2.43% | 67,576 |
| May 8, 2026 | 3.67 | 3.71 | 3.65 | 3.71 | 3.65 | 0.82% | 122,195 |
| May 7, 2026 | 3.62 | 3.70 | 3.62 | 3.68 | 3.62 | 1.94% | 63,673 |
| May 6, 2026 | 3.72 | 3.72 | 3.61 | 3.61 | 3.55 | -2.70% | 34,472 |
| May 5, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.65 | 0.54% | 162,391 |
| May 4, 2026 | 3.70 | 3.70 | 3.66 | 3.69 | 3.63 | -0.27% | 26,689 |
| May 1, 2026 | 3.71 | 3.71 | 3.67 | 3.70 | 3.64 | - | 84,051 |
| Apr 30, 2026 | 3.61 | 3.70 | 3.58 | 3.70 | 3.64 | 1.37% | 75,754 |
| Apr 29, 2026 | 3.58 | 3.65 | 3.58 | 3.65 | 3.59 | 1.39% | 5,269 |
| Apr 28, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.54 | 0.56% | 71,941 |
| Apr 24, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.52 | - | 22,618 |
| Apr 23, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.52 | -0.28% | 12,144 |
| Apr 22, 2026 | 3.48 | 3.59 | 3.48 | 3.59 | 3.53 | 3.46% | 16,853 |
| Apr 21, 2026 | 3.46 | 3.52 | 3.45 | 3.47 | 3.41 | -0.29% | 28,139 |
| Apr 20, 2026 | 3.53 | 3.56 | 3.48 | 3.48 | 3.42 | -0.85% | 20,702 |
| Apr 17, 2026 | 3.63 | 3.63 | 3.51 | 3.51 | 3.45 | -1.96% | 30,494 |
| Apr 16, 2026 | 3.58 | 3.60 | 3.55 | 3.58 | 3.52 | 1.42% | 71,828 |
| Apr 15, 2026 | 3.70 | 3.70 | 3.53 | 3.53 | 3.47 | -3.55% | 11,725 |
| Apr 14, 2026 | 3.51 | 3.66 | 3.51 | 3.66 | 3.60 | 3.68% | 178,691 |
| Apr 13, 2026 | 3.59 | 3.59 | 3.50 | 3.53 | 3.47 | -1.94% | 19,903 |
| Apr 10, 2026 | 3.65 | 3.65 | 3.55 | 3.60 | 3.54 | -1.37% | 6,352 |
| Apr 9, 2026 | 3.60 | 3.65 | 3.55 | 3.65 | 3.59 | 1.67% | 42,978 |